Indicators

Merck & Co (NY: MRK )

131.20 +0.48 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	68.48	68.94	67.97	68.81	16,162,773	+0.45(+0.66%)
Nov 27, 2020	68.74	69.06	68.10	68.36	6,292,191	-0.17(-0.25%)
Nov 25, 2020	68.60	68.87	68.13	68.53	6,714,747	-0.07(-0.10%)
Nov 24, 2020	68.50	69.24	68.20	68.60	14,258,519	-0.12(-0.17%)
Nov 23, 2020	69.00	69.47	67.95	68.72	10,574,671	-0.15(-0.21%)
Nov 20, 2020	68.88	69.17	68.25	68.86	9,382,678	+0.05(+0.07%)
Nov 19, 2020	69.14	69.14	67.91	68.81	7,842,309	+0.12(+0.17%)
Nov 18, 2020	69.70	70.16	68.68	68.69	9,672,307	-1.07(-1.53%)
Nov 17, 2020	69.39	70.16	68.83	69.76	10,598,998	+1.13(+1.65%)
Nov 16, 2020	69.69	70.10	68.22	68.63	10,572,954	-0.78(-1.12%)
Nov 13, 2020	68.68	70.06	68.24	69.41	8,578,689	+1.05(+1.54%)
Nov 12, 2020	68.95	69.33	67.65	68.36	8,321,850	-1.03(-1.48%)
Nov 11, 2020	70.02	70.08	68.98	69.39	6,398,029	-0.04(-0.06%)
Nov 10, 2020	70.00	70.22	69.34	69.43	9,577,777	+0.52(+0.76%)
Nov 09, 2020	72.57	72.90	68.78	68.91	12,461,529	+0.12(+0.17%)
Nov 06, 2020	68.01	69.45	68.01	68.79	7,742,455	-0.09(-0.12%)
Nov 05, 2020	70.24	70.96	68.86	68.87	10,340,404	-0.14(-0.20%)
Nov 04, 2020	68.43	70.95	68.08	69.01	16,418,380	+3.17(+4.81%)
Nov 03, 2020	66.31	66.96	65.71	65.84	8,573,693	+0.18(+0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.